KissMeData/009680/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	185200	95796890	8680	8680	8680	8680	219
3	20241118	185100	95796890	8680	8680	8680	8680	0
4	20241118	185000	95796890	8680	8680	8680	8680	0
5	20241118	184900	95796890	8680	8680	8680	8680	0
6	20241118	184800	95796890	8680	8680	8680	8680	0
7	20241118	184700	95796890	8680	8680	8680	8680	0
8	20241118	184600	95796890	8680	8680	8680	8680	0
9	20241118	184500	95796890	8680	8680	8680	8680	0
10	20241118	184400	95796890	8680	8680	8680	8680	0
11	20241118	184300	95796890	8680	8680	8680	8680	0
12	20241118	184200	95796890	8680	8680	8680	8680	0
13	20241118	184100	95796890	8680	8680	8680	8680	0
14	20241118	184000	95796890	8680	8680	8680	8680	0
15	20241118	183900	95796890	8680	8680	8680	8680	0
16	20241118	183800	95796890	8680	8680	8680	8680	0
17	20241118	183700	95796890	8680	8680	8680	8680	0
18	20241118	183600	95796890	8680	8680	8680	8680	0
19	20241118	183500	95796890	8680	8680	8680	8680	0
20	20241118	183400	95796890	8680	8680	8680	8680	0
21	20241118	183300	95796890	8680	8680	8680	8680	0
22	20241118	183200	95796890	8680	8680	8680	8680	0
23	20241118	183100	95796890	8680	8680	8680	8680	0
24	20241118	183000	95796890	8680	8680	8680	8680	0
25	20241118	182900	95796890	8680	8680	8680	8680	0
26	20241118	182800	95796890	8680	8680	8680	8680	0
27	20241118	182700	95796890	8680	8680	8680	8680	0
28	20241118	182600	95796890	8680	8680	8680	8680	0
29	20241118	182500	95796890	8680	8680	8680	8680	0
30	20241118	182400	95796890	8680	8680	8680	8680	0
31	20241118	182300	95796890	8680	8680	8680	8680	0
32	20241118	182200	95796890	8680	8680	8680	8680	219
33	20241118	182100	95796890	8680	8680	8680	8680	0
34	20241118	182000	95796890	8680	8680	8680	8680	0
35	20241118	181900	95796890	8680	8680	8680	8680	0
36	20241118	181800	95796890	8680	8680	8680	8680	0
37	20241118	181700	95796890	8680	8680	8680	8680	0
38	20241118	181600	95796890	8680	8680	8680	8680	0
39	20241118	181500	95796890	8680	8680	8680	8680	0
40	20241118	181400	95796890	8680	8680	8680	8680	0
41	20241118	181300	95796890	8680	8680	8680	8680	0
42	20241118	181200	95796890	8680	8680	8680	8680	0
43	20241118	181100	95796890	8680	8680	8680	8680	0
44	20241118	181000	95796890	8680	8680	8680	8680	0
45	20241118	180900	95796890	8680	8680	8680	8680	0
46	20241118	180800	95796890	8680	8680	8680	8680	0
47	20241118	180700	95796890	8680	8680	8680	8680	0
48	20241118	180600	95796890	8680	8680	8680	8680	0
49	20241118	180500	95796890	8680	8680	8680	8680	0
50	20241118	180400	95796890	8680	8680	8680	8680	0
51	20241118	180300	95796890	8680	8680	8680	8680	0
52	20241118	180200	95796890	8680	8680	8680	8680	0
53	20241118	180100	95796890	8680	8680	8680	8680	0
54	20241118	180000	95796890	8680	8680	8680	8680	0
55	20241118	175900	95796890	8680	8680	8680	8680	0
56	20241118	175800	95796890	8680	8680	8680	8680	0
57	20241118	175700	95796890	8680	8680	8680	8680	0
58	20241118	175600	95796890	8680	8680	8680	8680	0
59	20241118	175500	95796890	8680	8680	8680	8680	0
60	20241118	175400	95796890	8680	8680	8680	8680	0
61	20241118	175300	95796890	8680	8680	8680	8680	0
62	20241118	175200	95796890	8680	8680	8680	8680	219
63	20241118	175100	95796890	8680	8680	8680	8680	0
64	20241118	175000	95796890	8680	8680	8680	8680	0
65	20241118	174900	95796890	8680	8680	8680	8680	0
66	20241118	174800	95796890	8680	8680	8680	8680	0
67	20241118	174700	95796890	8680	8680	8680	8680	0
68	20241118	174600	95796890	8680	8680	8680	8680	0
69	20241118	174500	95796890	8680	8680	8680	8680	0
70	20241118	174400	95796890	8680	8680	8680	8680	0
71	20241118	174300	95796890	8680	8680	8680	8680	0
72	20241118	174200	95796890	8680	8680	8680	8680	0
73	20241118	174100	95796890	8680	8680	8680	8680	0
74	20241118	174000	95796890	8680	8680	8680	8680	0
75	20241118	173900	95796890	8680	8680	8680	8680	0
76	20241118	173800	95796890	8680	8680	8680	8680	0
77	20241118	173700	95796890	8680	8680	8680	8680	0
78	20241118	173600	95796890	8680	8680	8680	8680	0
79	20241118	173500	95796890	8680	8680	8680	8680	0
80	20241118	173400	95796890	8680	8680	8680	8680	0
81	20241118	173300	95796890	8680	8680	8680	8680	0
82	20241118	173200	95796890	8680	8680	8680	8680	0
83	20241118	173100	95796890	8680	8680	8680	8680	0
84	20241118	173000	95796890	8680	8680	8680	8680	0
85	20241118	172900	95796890	8680	8680	8680	8680	0
86	20241118	172800	95796890	8680	8680	8680	8680	0
87	20241118	172700	95796890	8680	8680	8680	8680	0
88	20241118	172600	95796890	8680	8680	8680	8680	0
89	20241118	172500	95796890	8680	8680	8680	8680	0
90	20241118	172400	95796890	8680	8680	8680	8680	0
91	20241118	172300	95796890	8680	8680	8680	8680	0
92	20241118	172200	95796890	8680	8680	8680	8680	219
93	20241118	172100	95796890	8680	8680	8680	8680	0
94	20241118	172000	95796890	8680	8680	8680	8680	0
95	20241118	171900	95796890	8680	8680	8680	8680	0
96	20241118	171800	95796890	8680	8680	8680	8680	0
97	20241118	171700	95796890	8680	8680	8680	8680	0
98	20241118	171600	95796890	8680	8680	8680	8680	0
99	20241118	171500	95796890	8680	8680	8680	8680	0
100	20241118	171400	95796890	8680	8680	8680	8680	0
101	20241118	171300	95796890	8680	8680	8680	8680	0
102	20241118	171200	95796890	8680	8680	8680	8680	0
103	20241118	171100	95796890	8680	8680	8680	8680	0
104	20241118	171000	95796890	8680	8680	8680	8680	0
105	20241118	170900	95796890	8680	8680	8680	8680	0
106	20241118	170800	95796890	8680	8680	8680	8680	0
107	20241118	170700	95796890	8680	8680	8680	8680	0
108	20241118	170600	95796890	8680	8680	8680	8680	0
109	20241118	170500	95796890	8680	8680	8680	8680	0
110	20241118	170400	95796890	8680	8680	8680	8680	0
111	20241118	170300	95796890	8680	8680	8680	8680	0
112	20241118	170200	95796890	8680	8680	8680	8680	0
113	20241118	170100	95796890	8680	8680	8680	8680	0
114	20241118	170000	95796890	8680	8680	8680	8680	0
115	20241118	165900	95796890	8680	8680	8680	8680	0
116	20241118	165800	95796890	8680	8680	8680	8680	0
117	20241118	165700	95796890	8680	8680	8680	8680	0
118	20241118	165600	95796890	8680	8680	8680	8680	0
119	20241118	165500	95796890	8680	8680	8680	8680	0
120	20241118	165400	95796890	8680	8680	8680	8680	0
121	20241118	165300	95796890	8680	8680	8680	8680	0
122	20241118	165200	95796890	8680	8680	8680	8680	219
123	20241118	165100	95796890	8680	8680	8680	8680	0
124	20241118	165000	95796890	8680	8680	8680	8680	0
125	20241118	164900	95796890	8680	8680	8680	8680	0
126	20241118	164800	95796890	8680	8680	8680	8680	0
127	20241118	164700	95796890	8680	8680	8680	8680	0
128	20241118	164600	95796890	8680	8680	8680	8680	0
129	20241118	164500	95796890	8680	8680	8680	8680	0
130	20241118	164400	95796890	8680	8680	8680	8680	0
131	20241118	164300	95796890	8680	8680	8680	8680	0
132	20241118	164200	95796890	8680	8680	8680	8680	0
133	20241118	164100	95796890	8680	8680	8680	8680	0
134	20241118	164000	95796890	8680	8680	8680	8680	0
135	20241118	163900	95796890	8680	8680	8680	8680	0
136	20241118	163800	95796890	8680	8680	8680	8680	0
137	20241118	163700	95796890	8680	8680	8680	8680	0
138	20241118	163600	95796890	8680	8680	8680	8680	0
139	20241118	163500	95796890	8680	8680	8680	8680	0
140	20241118	163400	95796890	8680	8680	8680	8680	0
141	20241118	163300	95796890	8680	8680	8680	8680	0
142	20241118	163200	95796890	8680	8680	8680	8680	0
143	20241118	163100	95796890	8680	8680	8680	8680	0
144	20241118	163000	95796890	8680	8680	8680	8680	0
145	20241118	162900	95796890	8680	8680	8680	8680	0
146	20241118	162800	95796890	8680	8680	8680	8680	0
147	20241118	162700	95796890	8680	8680	8680	8680	0
148	20241118	162600	95796890	8680	8680	8680	8680	0
149	20241118	162500	95796890	8680	8680	8680	8680	0
150	20241118	162400	95796890	8680	8680	8680	8680	0
151	20241118	162300	95796890	8680	8680	8680	8680	0
152	20241118	162200	95796890	8680	8680	8680	8680	219
153	20241118	162100	95796890	8680	8680	8680	8680	0
154	20241118	162000	95796890	8680	8680	8680	8680	0
155	20241118	161900	95796890	8680	8680	8680	8680	0
156	20241118	161800	95796890	8680	8680	8680	8680	0
157	20241118	161700	95796890	8680	8680	8680	8680	0
158	20241118	161600	95796890	8680	8680	8680	8680	0
159	20241118	161500	95796890	8680	8680	8680	8680	0
160	20241118	161400	95796890	8680	8680	8680	8680	0
161	20241118	161300	95796890	8680	8680	8680	8680	0
162	20241118	161200	95796890	8680	8680	8680	8680	0
163	20241118	161100	95796890	8680	8680	8680	8680	0
164	20241118	161000	95796890	8680	8680	8680	8680	0
165	20241118	160900	95796890	8680	8680	8680	8680	0
166	20241118	160800	95796890	8680	8680	8680	8680	0
167	20241118	160700	95796890	8680	8680	8680	8680	0
168	20241118	160600	95796890	8680	8680	8680	8680	0
169	20241118	160500	95796890	8680	8680	8680	8680	0
170	20241118	160400	95796890	8680	8680	8680	8680	0
171	20241118	160300	95796890	8680	8680	8680	8680	0
172	20241118	160200	95796890	8680	8680	8680	8680	0
173	20241118	160100	95796890	8680	8680	8680	8680	0
174	20241118	160000	95796890	8680	8680	8680	8680	0
175	20241118	155900	95796890	8680	8680	8680	8680	0
176	20241118	155800	95796890	8680	8680	8680	8680	0
177	20241118	155700	95796890	8680	8680	8680	8680	0
178	20241118	155600	95796890	8680	8680	8680	8680	0
179	20241118	155500	95796890	8680	8680	8680	8680	0
180	20241118	155400	95796890	8680	8680	8680	8680	0
181	20241118	155300	95796890	8680	8680	8680	8680	0
182	20241118	155200	95796890	8680	8680	8680	8680	219
183	20241118	155100	95796890	8680	8680	8680	8680	0
184	20241118	155000	95796890	8680	8680	8680	8680	0
185	20241118	154900	95796890	8680	8680	8680	8680	0
186	20241118	154800	95796890	8680	8680	8680	8680	0
187	20241118	154700	95796890	8680	8680	8680	8680	0
188	20241118	154600	95796890	8680	8680	8680	8680	0
189	20241118	154500	95796890	8680	8680	8680	8680	0
190	20241118	154400	95796890	8680	8680	8680	8680	0
191	20241118	154300	95796890	8680	8680	8680	8680	0
192	20241118	154200	95796890	8680	8680	8680	8680	0
193	20241118	154100	95796890	8680	8680	8680	8680	0
194	20241118	154000	95796890	8680	8680	8680	8680	0
195	20241118	153900	95796890	8680	8680	8680	8680	0
196	20241118	153800	95796890	8680	8680	8680	8680	0
197	20241118	153700	95796890	8680	8680	8680	8680	0
198	20241118	153600	95796890	8680	8680	8680	8680	0
199	20241118	153500	95796890	8680	8680	8680	8680	0
200	20241118	153400	95796890	8680	8680	8680	8680	0
201	20241118	153300	95796890	8680	8680	8680	8680	0
202	20241118	153200	95796890	8680	8680	8680	8680	0
203	20241118	153100	95796890	8680	8680	8680	8680	0
204	20241118	153000	95796890	8680	8680	8680	8680	219
205	20241118	152900	93895970	8650	8650	8650	8650	0
206	20241118	152800	93895970	8650	8650	8650	8650	0
207	20241118	152700	93895970	8650	8650	8650	8650	0
208	20241118	152600	93895970	8650	8650	8650	8650	0
209	20241118	152500	93895970	8650	8650	8650	8650	0
210	20241118	152400	93895970	8650	8650	8650	8650	0
211	20241118	152300	93895970	8650	8650	8650	8650	0
212	20241118	152200	93895970	8650	8650	8650	8650	0
213	20241118	152100	93895970	8650	8650	8650	8650	0
214	20241118	152000	93895970	8650	8650	8650	8650	0
215	20241118	151900	93895970	8650	8680	8680	8650	88
216	20241118	151800	93134620	8680	8680	8680	8680	0
217	20241118	151700	93134620	8680	8680	8680	8680	0
218	20241118	151600	93134620	8680	8680	8680	8680	5000
219	20241118	151500	49734620	8680	8680	8680	8680	5
220	20241118	151400	49691220	8680	8680	8680	8680	0
221	20241118	151300	49691220	8680	8680	8680	8680	4
222	20241118	151200	49656500	8680	8680	8680	8680	0
223	20241118	151100	49656500	8680	8680	8680	8680	15
224	20241118	151000	49526300	8680	8680	8680	8680	0
225	20241118	150900	49526300	8680	8680	8680	8680	5
226	20241118	150800	49482900	8680	8680	8680	8680	4
227	20241118	150700	49448180	8680	8680	8680	8680	0
228	20241118	150600	49448180	8680	8680	8680	8680	5
229	20241118	150500	49404780	8680	8680	8680	8680	0
230	20241118	150400	49404780	8680	8680	8680	8680	4
231	20241118	150300	49370060	8680	8680	8680	8680	5
232	20241118	150200	49326660	8680	8680	8680	8680	0
233	20241118	150100	49326660	8680	8680	8680	8680	5
234	20241118	150000	49283260	8680	8680	8680	8680	0
235	20241118	145900	49283260	8680	8680	8680	8680	4
236	20241118	145800	49248540	8680	8680	8680	8680	5
237	20241118	145700	49205140	8670	8670	8670	8670	0
238	20241118	145600	49205140	8670	8680	8680	8670	254
239	20241118	145500	47002910	8680	8680	8680	8680	0
240	20241118	145400	47002910	8680	8680	8680	8680	4
241	20241118	145300	46968190	8680	8680	8680	8680	5
242	20241118	145200	46924790	8670	8670	8670	8670	0
243	20241118	145100	46924790	8670	8670	8670	8670	5
244	20241118	145000	46881440	8670	8670	8670	8670	0
245	20241118	144900	46881440	8670	8670	8670	8670	4
246	20241118	144800	46846760	8670	8670	8670	8670	5
247	20241118	144700	46803410	8670	8670	8670	8670	0
248	20241118	144600	46803410	8670	8670	8670	8670	5
249	20241118	144500	46760060	8670	8670	8670	8670	0
250	20241118	144400	46760060	8670	8670	8670	8670	7
251	20241118	144300	46699370	8670	8670	8670	8670	5
252	20241118	144200	46656020	8670	8670	8670	8670	0
253	20241118	144100	46656020	8670	8670	8670	8670	10
254	20241118	144000	46569320	8670	8670	8670	8670	0
255	20241118	143900	46569320	8670	8670	8670	8670	5
256	20241118	143800	46525970	8670	8670	8670	8670	5
257	20241118	143700	46482620	8670	8670	8670	8670	0
258	20241118	143600	46482620	8670	8670	8670	8670	4
259	20241118	143500	46447940	8670	8670	8670	8670	0
260	20241118	143400	46447940	8670	8670	8670	8670	5
261	20241118	143300	46404590	8670	8670	8670	8670	5
262	20241118	143200	46361240	8670	8670	8670	8670	0
263	20241118	143100	46361240	8670	8670	8670	8670	4
264	20241118	143000	46326560	8670	8670	8670	8670	0
265	20241118	142900	46326560	8670	8670	8670	8670	5
266	20241118	142800	46283210	8670	8670	8670	8670	5
267	20241118	142700	46239860	8670	8670	8670	8670	0
268	20241118	142600	46239860	8670	8670	8670	8670	4
269	20241118	142500	46205180	8670	8670	8670	8670	0
270	20241118	142400	46205180	8670	8670	8670	8670	5
271	20241118	142300	46161830	8670	8670	8670	8670	5
272	20241118	142200	46118480	8670	8670	8670	8670	0
273	20241118	142100	46118480	8670	8670	8670	8670	5
274	20241118	142000	46075130	8670	8670	8670	8670	0
275	20241118	141900	46075130	8670	8670	8670	8670	5
276	20241118	141800	46031780	8660	8660	8660	8660	5
277	20241118	141700	45988480	8660	8660	8660	8660	0
278	20241118	141600	45988480	8660	8660	8660	8660	4
279	20241118	141500	45953840	8660	8660	8660	8660	0
280	20241118	141400	45953840	8660	8660	8660	8660	5
281	20241118	141300	45910540	8660	8660	8660	8660	4
282	20241118	141200	45875900	8660	8660	8660	8660	0
283	20241118	141100	45875900	8660	8660	8660	8660	5
284	20241118	141000	45832600	8660	8660	8660	8660	0
285	20241118	140900	45832600	8660	8660	8660	8660	5
286	20241118	140800	45789300	8660	8660	8660	8660	4
287	20241118	140700	45754660	8660	8660	8660	8660	0
288	20241118	140600	45754660	8660	8660	8660	8660	5
289	20241118	140500	45711360	8660	8660	8660	8660	0
290	20241118	140400	45711360	8660	8650	8660	8650	25
291	20241118	140300	45495060	8660	8660	8660	8660	4
292	20241118	140200	45460420	8660	8660	8660	8660	0
293	20241118	140100	45460420	8660	8660	8660	8660	5
294	20241118	140000	45417120	8660	8660	8660	8660	0
295	20241118	135900	45417120	8660	8650	8660	8650	6
296	20241118	135800	45365170	8660	8660	8660	8660	4
297	20241118	135700	45330530	8660	8660	8660	8660	0
298	20241118	135600	45330530	8660	8660	8660	8660	5
299	20241118	135500	45287230	8660	8660	8660	8660	0
300	20241118	135400	45287230	8660	8660	8660	8660	5
301	20241118	135300	45243930	8660	8660	8660	8660	4
302	20241118	135200	45209290	8660	8660	8660	8660	0
303	20241118	135100	45209290	8660	8660	8660	8660	5
304	20241118	135000	45165990	8660	8660	8660	8660	0
305	20241118	134900	45165990	8660	8660	8660	8660	5
306	20241118	134800	45122690	8660	8660	8660	8660	4
307	20241118	134700	45088050	8660	8660	8660	8660	0
308	20241118	134600	45088050	8660	8660	8660	8660	5
309	20241118	134500	45044750	8660	8660	8660	8660	0
310	20241118	134400	45044750	8660	8650	8660	8650	99
311	20241118	134300	44188360	8660	8660	8660	8660	5
312	20241118	134200	44145060	8660	8660	8660	8660	141
313	20241118	134100	42924000	8660	8660	8660	8660	5
314	20241118	134000	42880700	8660	8660	8660	8660	0
315	20241118	133900	42880700	8660	8660	8660	8660	4
316	20241118	133800	42846060	8660	8660	8660	8660	5
317	20241118	133700	42802760	8660	8660	8660	8660	0
318	20241118	133600	42802760	8660	8660	8660	8660	5
319	20241118	133500	42759460	8660	8660	8660	8660	0
320	20241118	133400	42759460	8660	8660	8660	8660	4
321	20241118	133300	42724820	8660	8660	8660	8660	5
322	20241118	133200	42681520	8660	8660	8660	8660	0
323	20241118	133100	42681520	8660	8660	8660	8660	5
324	20241118	133000	42638220	8660	8660	8660	8660	0
325	20241118	132900	42638220	8660	8660	8660	8660	4
326	20241118	132800	42603580	8660	8660	8660	8660	5
327	20241118	132700	42560280	8660	8660	8660	8660	0
328	20241118	132600	42560280	8660	8660	8660	8660	5
329	20241118	132500	42516980	8660	8660	8660	8660	0
330	20241118	132400	42516980	8660	8660	8660	8660	4
331	20241118	132300	42482340	8660	8660	8660	8660	6
332	20241118	132200	42430380	8660	8660	8660	8660	0
333	20241118	132100	42430380	8660	8660	8660	8660	5
334	20241118	132000	42387080	8660	8660	8660	8660	0
335	20241118	131900	42387080	8660	8660	8660	8660	4
336	20241118	131800	42352440	8650	8660	8660	8650	11
337	20241118	131700	42257240	8660	8660	8660	8660	0
338	20241118	131600	42257240	8660	8660	8660	8660	6
339	20241118	131500	42205280	8650	8650	8650	8650	0
340	20241118	131400	42205280	8650	8650	8650	8650	4
341	20241118	131300	42170680	8660	8660	8660	8660	5
342	20241118	131200	42127380	8660	8660	8660	8660	0
343	20241118	131100	42127380	8660	8660	8660	8660	5
344	20241118	131000	42084080	8660	8660	8660	8660	0
345	20241118	130900	42084080	8660	8660	8660	8660	4
346	20241118	130800	42049440	8660	8660	8660	8660	5
347	20241118	130700	42006140	8660	8660	8660	8660	0
348	20241118	130600	42006140	8660	8660	8660	8660	4
349	20241118	130500	41971500	8660	8660	8660	8660	0
350	20241118	130400	41971500	8660	8660	8660	8660	5
351	20241118	130300	41928200	8660	8660	8660	8660	45
352	20241118	130200	41538500	8660	8660	8660	8660	0
353	20241118	130100	41538500	8660	8660	8660	8660	4
354	20241118	130000	41503860	8660	8660	8660	8660	0
355	20241118	125900	41503860	8660	8660	8660	8660	5
356	20241118	125800	41460560	8660	8660	8660	8660	5
357	20241118	125700	41417260	8660	8660	8660	8660	0
358	20241118	125600	41417260	8660	8660	8660	8660	4
359	20241118	125500	41382620	8660	8660	8660	8660	0
360	20241118	125400	41382620	8660	8660	8660	8660	5
361	20241118	125300	41339320	8660	8660	8660	8660	5
362	20241118	125200	41296020	8660	8660	8660	8660	0
363	20241118	125100	41296020	8660	8660	8660	8660	4
364	20241118	125000	41261380	8660	8650	8660	8650	34
365	20241118	124900	40967270	8650	8650	8650	8650	5
366	20241118	124800	40924020	8640	8650	8650	8640	105
367	20241118	124700	40016770	8650	8650	8650	8650	0
368	20241118	124600	40016770	8650	8650	8650	8650	4
369	20241118	124500	39982170	8650	8650	8650	8650	22
370	20241118	124400	39791870	8650	8650	8650	8650	5
371	20241118	124300	39748620	8650	8650	8650	8650	5
372	20241118	124200	39705370	8640	8640	8640	8640	500
373	20241118	124100	35385370	8650	8650	8650	8650	4
374	20241118	124000	35350770	8650	8650	8650	8650	0
375	20241118	123900	35350770	8650	8650	8650	8650	5
376	20241118	123800	35307520	8640	8650	8650	8640	6
377	20241118	123700	35255630	8660	8660	8660	8660	0
378	20241118	123600	35255630	8660	8640	8660	8640	23
379	20241118	123500	35056830	8660	8660	8660	8660	0
380	20241118	123400	35056830	8660	8660	8660	8660	5
381	20241118	123300	35013530	8660	8660	8660	8660	5
382	20241118	123200	34970230	8660	8660	8660	8660	0
383	20241118	123100	34970230	8660	8660	8660	8660	4
384	20241118	123000	34935590	8660	8660	8660	8660	0
385	20241118	122900	34935590	8660	8660	8660	8660	5
386	20241118	122800	34892290	8660	8660	8660	8660	5
387	20241118	122700	34848990	8660	8660	8660	8660	0
388	20241118	122600	34848990	8660	8660	8660	8660	4
389	20241118	122500	34814350	8660	8660	8660	8660	0
390	20241118	122400	34814350	8660	8660	8660	8660	5
391	20241118	122300	34771050	8660	8660	8660	8660	4
392	20241118	122200	34736410	8660	8660	8660	8660	0
393	20241118	122100	34736410	8660	8660	8660	8660	5
394	20241118	122000	34693110	8660	8660	8660	8660	0
395	20241118	121900	34693110	8660	8660	8660	8660	5
396	20241118	121800	34649810	8660	8660	8660	8660	4
397	20241118	121700	34615170	8640	8640	8640	8640	0
398	20241118	121600	34615170	8640	8650	8650	8640	9
399	20241118	121500	34537340	8650	8650	8650	8650	0
400	20241118	121400	34537340	8650	8650	8650	8650	5
401	20241118	121300	34494090	8650	8650	8650	8650	4
402	20241118	121200	34459490	8650	8650	8650	8650	0
403	20241118	121100	34459490	8650	8650	8650	8650	5
404	20241118	121000	34416240	8650	8650	8650	8650	0
405	20241118	120900	34416240	8650	8650	8650	8650	6
406	20241118	120800	34364340	8650	8650	8650	8650	4
407	20241118	120700	34329740	8650	8650	8650	8650	0
408	20241118	120600	34329740	8650	8650	8650	8650	5
409	20241118	120500	34286490	8650	8650	8650	8650	0
410	20241118	120400	34286490	8650	8650	8650	8650	5
411	20241118	120300	34243240	8650	8650	8650	8650	4
412	20241118	120200	34208640	8650	8650	8650	8650	0
413	20241118	120100	34208640	8650	8650	8650	8650	5
414	20241118	120000	34165390	8650	8650	8650	8650	0
415	20241118	115900	34165390	8650	8650	8650	8650	30
416	20241118	115800	33905890	8660	8660	8660	8660	5
417	20241118	115700	33862590	8660	8660	8660	8660	0
418	20241118	115600	33862590	8660	8660	8660	8660	5
419	20241118	115500	33819290	8660	8660	8660	8660	0
420	20241118	115400	33819290	8660	8660	8660	8660	5
421	20241118	115300	33775990	8650	8650	8650	8650	3
422	20241118	115200	33750040	8650	8650	8650	8650	0
423	20241118	115100	33750040	8650	8680	8680	8650	350
424	20241118	115000	30722010	8680	8680	8680	8680	0
425	20241118	114900	30722010	8680	8680	8680	8680	5
426	20241118	114800	30678610	8680	8680	8680	8680	4
427	20241118	114700	30643890	8660	8660	8660	8660	500
428	20241118	114600	26313890	8680	8680	8680	8680	5
429	20241118	114500	26270490	8680	8680	8680	8680	0
430	20241118	114400	26270490	8680	8680	8680	8680	5
431	20241118	114300	26227090	8680	8680	8680	8680	4
432	20241118	114200	26192370	8680	8680	8680	8680	0
433	20241118	114100	26192370	8680	8680	8680	8680	5
434	20241118	114000	26148970	8680	8680	8680	8680	0
435	20241118	113900	26148970	8680	8680	8680	8680	4
436	20241118	113800	26114250	8680	8680	8680	8680	5
437	20241118	113700	26070850	8680	8680	8680	8680	0
438	20241118	113600	26070850	8680	8680	8680	8680	5
439	20241118	113500	26027450	8680	8680	8680	8680	0
440	20241118	113400	26027450	8680	8680	8680	8680	4
441	20241118	113300	25992730	8680	8680	8680	8680	5
442	20241118	113200	25949330	8680	8680	8680	8680	0
443	20241118	113100	25949330	8680	8660	8680	8660	521
444	20241118	113000	21437370	8680	8680	8680	8680	1
445	20241118	112900	21428690	8680	8680	8680	8680	4
446	20241118	112800	21393970	8680	8680	8680	8680	5
447	20241118	112700	21350570	8660	8660	8660	8660	2
448	20241118	112600	21333250	8680	8680	8680	8680	5
449	20241118	112500	21289850	8680	8680	8680	8680	0
450	20241118	112400	21289850	8680	8680	8680	8680	4
451	20241118	112300	21255130	8680	8680	8680	8680	5
452	20241118	112200	21211730	8680	8680	8680	8680	0
453	20241118	112100	21211730	8680	8680	8680	8680	5
454	20241118	112000	21168330	8680	8680	8680	8680	0
455	20241118	111900	21168330	8680	8680	8680	8680	4
456	20241118	111800	21133610	8680	8680	8680	8680	5
457	20241118	111700	21090210	8680	8680	8680	8680	0
458	20241118	111600	21090210	8680	8680	8680	8680	5
459	20241118	111500	21046810	8680	8680	8680	8680	0
460	20241118	111400	21046810	8680	8680	8680	8680	4
461	20241118	111300	21012090	8680	8680	8680	8680	11
462	20241118	111200	20916610	8680	8680	8680	8680	0
463	20241118	111100	20916610	8680	8680	8680	8680	5
464	20241118	111000	20873210	8680	8680	8680	8680	0
465	20241118	110900	20873210	8680	8680	8680	8680	4
466	20241118	110800	20838490	8680	8680	8680	8680	5
467	20241118	110700	20795090	8680	8680	8680	8680	0
468	20241118	110600	20795090	8680	8680	8680	8680	5
469	20241118	110500	20751690	8680	8680	8680	8680	0
470	20241118	110400	20751690	8680	8680	8680	8680	4
471	20241118	110300	20716970	8680	8680	8680	8680	6
472	20241118	110200	20664890	8680	8680	8680	8680	0
473	20241118	110100	20664890	8680	8680	8680	8680	5
474	20241118	110000	20621490	8680	8680	8680	8680	0
475	20241118	105900	20621490	8680	8670	8680	8670	32
476	20241118	105800	20344010	8680	8680	8680	8680	5
477	20241118	105700	20300610	8680	8680	8680	8680	0
478	20241118	105600	20300610	8680	8680	8680	8680	5
479	20241118	105500	20257210	8680	8680	8680	8680	0
480	20241118	105400	20257210	8680	8680	8680	8680	4
481	20241118	105300	20222490	8680	8680	8680	8680	5
482	20241118	105200	20179090	8680	8680	8680	8680	0
483	20241118	105100	20179090	8680	8680	8680	8680	5
484	20241118	105000	20135690	8680	8680	8680	8680	0
485	20241118	104900	20135690	8680	8680	8680	8680	4
486	20241118	104800	20100970	8680	8680	8680	8680	12
487	20241118	104700	19996810	8680	8680	8680	8680	5
488	20241118	104600	19953410	8680	8680	8680	8680	4
489	20241118	104500	19918690	8680	8680	8680	8680	0
490	20241118	104400	19918690	8680	8680	8680	8680	5
491	20241118	104300	19875290	8680	8680	8680	8680	5
492	20241118	104200	19831890	8660	8660	8660	8660	1
493	20241118	104100	19823230	8680	8680	8680	8680	4
494	20241118	104000	19788510	8680	8680	8680	8680	0
495	20241118	103900	19788510	8680	8680	8680	8680	5
496	20241118	103800	19745110	8680	8680	8680	8680	5
497	20241118	103700	19701710	8680	8670	8680	8670	100
498	20241118	103600	18833760	8670	8660	8670	8660	5
499	20241118	103500	18790420	8670	8670	8670	8670	0
500	20241118	103400	18790420	8670	8670	8670	8670	5
501	20241118	103300	18747070	8670	8670	8670	8670	5
502	20241118	103200	18703720	8670	8670	8670	8670	0
503	20241118	103100	18703720	8670	8670	8670	8670	4
504	20241118	103000	18669040	8660	8660	8660	8660	101
505	20241118	102900	17794380	8670	8670	8670	8670	5
506	20241118	102800	17751030	8660	8660	8660	8660	159
507	20241118	102700	16374090	8660	8660	8660	8660	0
508	20241118	102600	16374090	8660	8660	8660	8660	4
509	20241118	102500	16339450	8660	8660	8660	8660	0
510	20241118	102400	16339450	8660	8660	8660	8660	172
511	20241118	102300	14849930	8670	8670	8670	8670	5
512	20241118	102200	14806580	8670	8670	8670	8670	1
513	20241118	102100	14797910	8670	8670	8670	8670	20
514	20241118	102000	14624510	8680	8680	8680	8680	0
515	20241118	101900	14624510	8680	8670	8680	8670	6
516	20241118	101800	14572440	8670	8680	8680	8670	36
517	20241118	101700	14259970	8680	8680	8680	8680	0
518	20241118	101600	14259970	8680	8680	8680	8680	4
519	20241118	101500	14225250	8680	8680	8680	8680	500
520	20241118	101400	9885250	8680	8680	8680	8680	5
521	20241118	101300	9841850	8680	8680	8680	8680	5
522	20241118	101200	9798450	8670	8670	8670	8670	1
523	20241118	101100	9789780	8680	8680	8680	8680	4
524	20241118	101000	9755060	8680	8680	8680	8680	0
525	20241118	100900	9755060	8680	8680	8680	8680	5
526	20241118	100800	9711660	8680	8680	8680	8680	5
527	20241118	100700	9668260	8670	8670	8670	8670	0
528	20241118	100600	9668260	8670	8680	8680	8670	5
529	20241118	100500	9624870	8680	8680	8680	8680	20
530	20241118	100400	9451270	8680	8680	8680	8680	5
531	20241118	100300	9407870	8680	8680	8680	8680	6
532	20241118	100200	9355790	8680	8680	8680	8680	0
533	20241118	100100	9355790	8680	8680	8680	8680	4
534	20241118	100000	9321070	8670	8670	8670	8670	1
535	20241118	095900	9312400	8680	8680	8680	8680	5
536	20241118	095800	9269000	8680	8680	8680	8680	5
537	20241118	095700	9225600	8680	8680	8680	8680	5
538	20241118	095600	9182200	8680	8680	8680	8680	4
539	20241118	095500	9147480	8680	8680	8680	8680	0
540	20241118	095400	9147480	8680	8680	8680	8680	5
541	20241118	095300	9104080	8680	8680	8680	8680	5
542	20241118	095200	9060680	8680	8680	8680	8680	0
543	20241118	095100	9060680	8680	8680	8680	8680	4
544	20241118	095000	9025960	8680	8680	8680	8680	22
545	20241118	094900	8835000	8680	8680	8680	8680	5
546	20241118	094800	8791600	8680	8680	8680	8680	5
547	20241118	094700	8748200	8680	8680	8680	8680	0
548	20241118	094600	8748200	8680	8680	8680	8680	4
549	20241118	094500	8713480	8680	8680	8680	8680	0
550	20241118	094400	8713480	8680	8680	8680	8680	5
551	20241118	094300	8670080	8670	8680	8680	8670	5
552	20241118	094200	8626690	8680	8680	8680	8680	0
553	20241118	094100	8626690	8680	8680	8680	8680	19
554	20241118	094000	8461770	8680	8680	8680	8670	29
555	20241118	093900	8210110	8680	8680	8680	8680	321
556	20241118	093800	5423830	8680	8680	8680	8680	1
557	20241118	093700	5415150	8680	8680	8680	8680	20
558	20241118	093600	5241550	8680	8680	8680	8680	0
559	20241118	093500	5241550	8680	8680	8680	8680	1
560	20241118	093400	5232870	8680	8680	8680	8680	2
561	20241118	093300	5215510	8680	8680	8680	8680	2
562	20241118	093200	5198150	8680	8680	8680	8680	1
563	20241118	093100	5189470	8680	8680	8680	8680	2
564	20241118	093000	5172110	8660	8670	8670	8660	27
565	20241118	092900	4938060	8670	8670	8670	8670	0
566	20241118	092800	4938060	8670	8670	8670	8670	69
567	20241118	092700	4339830	8660	8660	8660	8660	0
568	20241118	092600	4339830	8660	8660	8660	8660	0
569	20241118	092500	4339830	8660	8660	8660	8660	0
570	20241118	092400	4339830	8660	8660	8660	8660	0
571	20241118	092300	4339830	8660	8660	8660	8660	0
572	20241118	092200	4339830	8660	8660	8660	8660	0
573	20241118	092100	4339830	8660	8660	8660	8660	0
574	20241118	092000	4339830	8660	8660	8660	8660	0
575	20241118	091900	4339830	8660	8660	8660	8660	0
576	20241118	091800	4339830	8660	8670	8670	8660	21
577	20241118	091700	4157770	8670	8670	8670	8670	0
578	20241118	091600	4157770	8670	8670	8670	8670	2
579	20241118	091500	4140430	8660	8660	8660	8660	0
580	20241118	091400	4140430	8660	8660	8660	8660	0
581	20241118	091300	4140430	8660	8660	8660	8660	0
582	20241118	091200	4140430	8660	8660	8660	8660	2
583	20241118	091100	4123110	8660	8660	8660	8660	0
584	20241118	091000	4123110	8660	8660	8660	8660	0
585	20241118	090900	4123110	8660	8660	8660	8660	0
586	20241118	090800	4123110	8660	8670	8670	8660	28
587	20241118	090700	3880590	8640	8640	8640	8640	0
588	20241118	090600	3880590	8640	8640	8640	8640	0
589	20241118	090500	3880590	8640	8640	8640	8640	1
590	20241118	090400	3871950	8630	8630	8630	8630	0
591	20241118	090300	3871950	8630	8650	8650	8630	7
592	20241118	090200	3811520	8650	8660	8660	8650	383
593	20241118	090100	494780	8660	8660	8660	8660	8
594	20241118	090000	425500	8660	8700	8700	8660	49